Speedy Hire (SDY) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Speedy Hire

Date Open High Low Close* Volume
27/08/2014 59.50p 65.44p 59.50p 64.75p 1557006
26/08/2014 59.50p 61.14p 58.33p 61.00p 780874
22/08/2014 58.00p 59.98p 58.00p 59.50p 615714
21/08/2014 61.00p 61.00p 58.50p 58.50p 3918934
20/08/2014 61.00p 61.00p 59.00p 60.00p 895547
19/08/2014 56.75p 60.50p 55.83p 60.00p 1109070
18/08/2014 53.75p 55.75p 53.75p 55.00p 77993
15/08/2014 54.00p 56.75p 54.00p 55.00p 129263
14/08/2014 55.00p 56.00p 54.19p 54.75p 260973
13/08/2014 53.50p 55.50p 52.50p 54.75p 349424
12/08/2014 54.75p 55.00p 53.81p 54.75p 146833
11/08/2014 53.00p 54.00p 53.00p 53.50p 63235
08/08/2014 54.00p 54.00p 53.00p 53.50p 448048
07/08/2014 53.00p 55.50p 52.75p 54.50p 91900
06/08/2014 53.00p 54.25p 52.00p 52.75p 274864
05/08/2014 53.00p 54.25p 53.00p 53.00p 113311
04/08/2014 54.25p 54.25p 53.16p 53.25p 106104
01/08/2014 52.75p 55.00p 52.75p 54.25p 185410
31/07/2014 54.00p 54.00p 52.75p 52.75p 857598
30/07/2014 54.00p 55.00p 54.00p 54.00p 389588
29/07/2014 53.75p 54.75p 53.50p 53.75p 214760
28/07/2014 53.75p 54.94p 53.75p 53.75p 127355
25/07/2014 53.75p 55.25p 53.75p 54.00p 101654
24/07/2014 56.50p 56.75p 54.00p 54.25p 241725
23/07/2014 55.25p 57.50p 55.00p 56.25p 266281
22/07/2014 56.25p 57.00p 55.00p 55.00p 201220
21/07/2014 58.25p 59.75p 55.75p 56.50p 257838
18/07/2014 55.25p 59.75p 55.25p 59.75p 584341
17/07/2014 55.25p 56.50p 55.25p 55.50p 168330
16/07/2014 55.00p 57.50p 55.00p 56.00p 600869
15/07/2014 51.75p 53.25p 51.50p 53.00p 411426
14/07/2014 53.00p 53.21p 51.50p 51.50p 225475
11/07/2014 52.25p 53.25p 51.75p 52.50p 470598
10/07/2014 53.75p 54.50p 52.25p 52.50p 244095
09/07/2014 54.75p 54.75p 53.25p 54.25p 212297
08/07/2014 54.75p 55.47p 53.75p 54.25p 298596
07/07/2014 55.00p 55.50p 54.00p 54.00p 4068854
04/07/2014 54.75p 55.00p 54.00p 54.75p 129198
03/07/2014 54.75p 54.75p 53.50p 54.50p 183449
02/07/2014 54.00p 54.50p 53.69p 53.75p 232795
01/07/2014 52.75p 54.91p 52.75p 54.50p 668290
30/06/2014 52.00p 53.00p 51.75p 53.00p 672502
27/06/2014 51.75p 52.50p 50.75p 52.25p 470866
26/06/2014 53.00p 53.00p 50.75p 50.75p 353509
25/06/2014 52.75p 52.75p 51.25p 52.75p 1213214
24/06/2014 51.25p 52.00p 51.25p 51.25p 1289714
23/06/2014 53.00p 53.04p 50.75p 51.75p 7767955
20/06/2014 53.00p 54.00p 52.25p 52.25p 1042771
19/06/2014 53.25p 54.25p 52.25p 53.75p 1744869
18/06/2014 52.75p 53.25p 52.10p 53.25p 365064
17/06/2014 53.50p 54.25p 52.03p 52.25p 389639
16/06/2014 53.75p 54.75p 52.50p 53.75p 172277
13/06/2014 54.25p 54.50p 52.25p 52.50p 364985
12/06/2014 54.00p 54.75p 53.25p 54.50p 2168693
11/06/2014 54.25p 54.25p 52.00p 53.50p 1222669
10/06/2014 56.25p 56.25p 54.00p 54.25p 328922
09/06/2014 55.75p 56.00p 54.70p 55.25p 247439
06/06/2014 55.50p 56.25p 54.50p 55.50p 223788
05/06/2014 55.75p 56.00p 54.50p 54.50p 376170
04/06/2014 56.50p 56.50p 55.50p 55.50p 76713
03/06/2014 56.25p 57.75p 55.50p 55.50p 214649
02/06/2014 55.75p 58.00p 55.75p 57.50p 303403
30/05/2014 56.75p 57.75p 55.25p 55.25p 591214
29/05/2014 56.50p 57.75p 56.50p 57.25p 294357
28/05/2014 57.00p 58.00p 56.25p 57.50p 392407
27/05/2014 56.00p 57.50p 55.56p 56.75p 618497
23/05/2014 54.50p 55.50p 54.50p 55.25p 311372
22/05/2014 54.75p 55.75p 54.50p 55.25p 668382
21/05/2014 55.00p 55.50p 54.50p 54.50p 323809
20/05/2014 56.50p 56.50p 55.00p 55.25p 1212528
19/05/2014 56.50p 56.50p 54.36p 55.50p 280531
16/05/2014 57.75p 59.25p 55.10p 55.75p 492309
15/05/2014 59.00p 59.75p 57.25p 57.50p 490428
14/05/2014 59.25p 59.25p 57.75p 59.00p 1345563
13/05/2014 54.50p 59.00p 53.50p 59.00p 3109396
12/05/2014 57.00p 57.50p 55.75p 56.00p 696186
09/05/2014 57.75p 59.75p 57.00p 57.00p 298160
08/05/2014 59.00p 59.00p 56.50p 58.25p 307163
07/05/2014 55.50p 59.00p 55.50p 59.00p 278997
06/05/2014 55.75p 57.25p 55.50p 56.25p 167198
02/05/2014 57.00p 57.45p 56.00p 56.75p 230173
01/05/2014 56.50p 57.25p 56.50p 56.50p 83208
30/04/2014 56.00p 57.44p 55.50p 56.50p 492613
29/04/2014 56.25p 56.94p 55.70p 56.25p 145125
28/04/2014 57.25p 57.50p 56.25p 56.25p 359293
25/04/2014 57.25p 58.00p 55.15p 57.25p 663229
24/04/2014 59.25p 59.25p 57.25p 57.25p 229676
23/04/2014 60.75p 61.25p 58.00p 58.00p 408165
22/04/2014 60.75p 61.75p 59.62p 60.50p 364759
17/04/2014 59.75p 61.25p 59.00p 60.25p 415316
16/04/2014 57.00p 60.25p 57.00p 59.50p 1132987
15/04/2014 53.50p 57.00p 52.75p 56.75p 916026
14/04/2014 55.25p 57.00p 52.75p 52.75p 547060
11/04/2014 55.50p 57.00p 55.25p 56.00p 1478645
10/04/2014 57.75p 57.84p 55.75p 56.25p 916505
09/04/2014 58.00p 58.75p 56.75p 56.75p 276352
08/04/2014 57.25p 57.78p 57.00p 57.50p 914234
07/04/2014 58.25p 58.79p 57.13p 57.50p 825383
04/04/2014 58.50p 59.25p 57.19p 57.50p 473255
03/04/2014 58.75p 59.75p 57.50p 58.00p 379283
02/04/2014 58.25p 60.50p 58.25p 58.50p 299066
01/04/2014 59.00p 60.00p 58.50p 59.00p 360375
31/03/2014 57.50p 59.50p 57.50p 59.50p 557351
28/03/2014 58.00p 58.25p 57.25p 57.75p 1781842
27/03/2014 58.75p 59.75p 57.00p 57.75p 455299
26/03/2014 60.75p 62.08p 58.75p 59.25p 740110
25/03/2014 60.75p 62.00p 60.25p 61.25p 881276
24/03/2014 60.00p 61.25p 59.53p 61.25p 973062
21/03/2014 60.25p 61.65p 60.00p 60.00p 1453694
20/03/2014 61.00p 63.75p 60.25p 60.50p 6710407
19/03/2014 64.75p 64.75p 60.25p 63.75p 2949792
18/03/2014 61.00p 67.88p 60.75p 64.25p 35220032
17/03/2014 75.50p 78.00p 75.25p 76.75p 440042
14/03/2014 79.00p 79.00p 75.39p 75.75p 752728
13/03/2014 80.25p 81.25p 78.25p 78.50p 298067
12/03/2014 79.75p 81.00p 79.25p 80.75p 1289616
11/03/2014 80.75p 82.00p 79.25p 79.25p 7176326
10/03/2014 82.50p 83.00p 80.95p 82.00p 621445
07/03/2014 82.75p 83.00p 81.00p 82.50p 765799
06/03/2014 78.75p 83.00p 78.25p 82.00p 2263602
05/03/2014 77.00p 78.56p 77.00p 78.25p 1593532
04/03/2014 72.50p 78.00p 72.43p 77.75p 1987604
03/03/2014 71.50p 72.75p 71.39p 72.50p 721654
28/02/2014 69.75p 72.75p 69.04p 72.75p 1499128
27/02/2014 69.00p 69.75p 68.25p 69.50p 160204
26/02/2014 69.25p 70.00p 69.00p 69.50p 177063
25/02/2014 67.25p 70.00p 67.00p 70.00p 1773517
24/02/2014 66.75p 69.00p 66.75p 69.00p 278096
21/02/2014 68.00p 68.50p 67.00p 68.50p 250307
20/02/2014 68.00p 68.37p 67.00p 68.25p 271433
19/02/2014 67.00p 68.15p 66.54p 68.00p 476424
18/02/2014 66.75p 68.34p 66.19p 67.25p 1317749
17/02/2014 67.00p 67.50p 66.25p 67.00p 591769
14/02/2014 65.00p 68.75p 65.00p 67.25p 909495
13/02/2014 66.00p 66.00p 64.25p 65.25p 378978
12/02/2014 64.50p 66.00p 63.90p 65.25p 1279814
11/02/2014 64.50p 65.07p 64.00p 65.00p 1480991
10/02/2014 62.50p 64.25p 61.94p 64.00p 430058
07/02/2014 62.25p 63.50p 61.75p 63.50p 570662
06/02/2014 61.50p 62.50p 61.32p 61.75p 456871
05/02/2014 63.50p 63.50p 62.00p 62.25p 312821
04/02/2014 64.75p 64.75p 63.19p 63.50p 317077
03/02/2014 64.50p 66.30p 64.00p 64.50p 700312
31/01/2014 64.00p 64.75p 62.69p 64.50p 838428
30/01/2014 63.25p 64.50p 62.98p 63.75p 282751
29/01/2014 62.50p 64.50p 62.00p 63.50p 1145752
28/01/2014 62.25p 64.00p 61.81p 62.00p 737881
27/01/2014 64.75p 65.25p 61.70p 62.00p 1345154
24/01/2014 67.25p 67.50p 64.75p 65.00p 601338
23/01/2014 66.75p 68.25p 66.75p 67.25p 345044
22/01/2014 66.25p 67.50p 66.00p 67.00p 714813
21/01/2014 68.00p 68.00p 66.00p 66.25p 721823
20/01/2014 69.00p 69.00p 66.31p 67.25p 2352897
17/01/2014 69.25p 70.00p 68.50p 68.50p 490751
16/01/2014 68.75p 70.00p 68.50p 69.25p 6484277
15/01/2014 68.75p 69.25p 67.81p 69.00p 1382909
14/01/2014 68.00p 69.00p 67.50p 68.75p 758495
13/01/2014 68.25p 68.75p 67.75p 68.50p 4745751
10/01/2014 69.00p 69.00p 67.75p 68.75p 516767
09/01/2014 69.00p 69.21p 68.00p 68.75p 12780158
08/01/2014 70.50p 70.75p 68.22p 68.25p 537226
07/01/2014 69.50p 71.50p 68.94p 70.75p 1382233
06/01/2014 66.75p 70.00p 66.50p 69.00p 1833063
03/01/2014 65.00p 66.50p 64.25p 66.50p 1070240
02/01/2014 63.75p 64.50p 62.31p 64.25p 608663
31/12/2013 63.00p 64.75p 61.97p 64.00p 407266
30/12/2013 61.50p 63.00p 61.50p 63.00p 803438
27/12/2013 60.25p 63.00p 60.25p 62.25p 430228
24/12/2013 60.25p 60.31p 59.75p 60.25p 58899
23/12/2013 60.25p 60.75p 58.72p 60.50p 451893
20/12/2013 59.00p 60.50p 58.50p 60.50p 1382417
19/12/2013 58.50p 59.75p 57.00p 59.25p 2014082
18/12/2013 56.75p 58.75p 56.75p 57.50p 1283393
17/12/2013 55.50p 57.50p 55.50p 56.75p 1963399
16/12/2013 55.25p 56.00p 55.00p 55.75p 653381
13/12/2013 55.50p 55.83p 55.02p 55.50p 440543
12/12/2013 55.75p 56.00p 54.75p 55.75p 1411336
11/12/2013 55.50p 55.93p 54.83p 55.75p 838143
10/12/2013 53.00p 55.25p 53.00p 55.25p 6618510
09/12/2013 53.00p 55.75p 52.61p 53.25p 1531385
06/12/2013 51.25p 53.25p 51.25p 53.25p 2473070
05/12/2013 49.50p 52.25p 48.50p 51.75p 3983109
04/12/2013 50.50p 51.85p 48.34p 49.75p 5233450
03/12/2013 51.50p 52.00p 50.73p 51.75p 5340704
02/12/2013 50.00p 53.01p 50.00p 51.75p 10981694
29/11/2013 50.00p 64.50p 49.50p 50.50p 45260080
28/11/2013 64.50p 64.86p 63.70p 64.50p 471317
27/11/2013 63.50p 64.77p 63.50p 64.75p 838315
26/11/2013 63.00p 64.50p 63.00p 64.00p 615899
25/11/2013 64.50p 64.50p 63.50p 64.00p 338046
22/11/2013 64.75p 64.81p 64.00p 64.00p 442990
21/11/2013 64.25p 64.75p 63.81p 64.75p 563827
20/11/2013 65.50p 65.50p 62.75p 64.00p 1023909
19/11/2013 64.50p 65.75p 64.50p 65.00p 431300
18/11/2013 65.75p 66.19p 64.38p 65.75p 471294
15/11/2013 67.00p 67.00p 65.50p 65.50p 672298
14/11/2013 66.25p 67.00p 66.25p 66.75p 621852
13/11/2013 68.00p 68.25p 64.50p 66.25p 4932456
12/11/2013 67.50p 69.00p 67.50p 68.25p 560675
11/11/2013 67.75p 68.25p 67.25p 68.25p 606444

*Close Price adjusted for both dividends and splits